株価チャート
2018/10/29～2019/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 03/29 | 513 | 528 | 513 | 523 | +1.75% | 1,400 | 20億832万 | -1.13% | 10.88 | 0.73 |
| 03/28 | 515 | 515 | 514 | 514 | -0.19% | 300 | 19億7376万 | -3.02% | 10.69 | 0.72 |
| 03/27 | 503 | 515 | 503 | 515 | -0.58% | 7,200 | 19億7760万 | -2.83% | 10.71 | 0.72 |
| 03/26 | 516 | 518 | 512 | 518 | +2.17% | 1,400 | 19億8912万 | -2.45% | 10.78 | 0.72 |
| 03/25 | 523 | 523 | 507 | 507 | -3.06% | 1,900 | 19億4688万 | -4.7% | 10.55 | 0.71 |
| 03/22 | 526 | 526 | 521 | 523 | -0.57% | 1,100 | 20億832万 | -1.88% | 10.88 | 0.73 |
| 03/20 | 528 | 528 | 525 | 526 | -0.38% | 2,400 | 20億1984万 | -1.5% | 10.94 | 0.73 |
| 03/19 | 530 | 530 | 528 | 528 | -0.19% | 400 | 20億2752万 | -1.31% | 10.98 | 0.74 |
| 03/18 | 526 | 529 | 525 | 529 | +0.57% | 1,300 | 20億3136万 | -1.12% | 11.01 | 0.74 |
| 03/15 | 533 | 533 | 526 | 526 | -1.31% | 1,200 | 20億1984万 | -1.87% | 10.94 | 0.73 |
| 03/14 | 528 | 533 | 528 | 533 | -0.19% | 800 | 20億4672万 | -0.56% | 11.09 | 0.74 |
| 03/13 | 532 | 534 | 532 | 534 | +0.38% | 300 | 20億5056万 | -0.56% | 11.11 | 0.75 |
| 03/12 | 530 | 532 | 529 | 532 | +0.38% | 900 | 20億4288万 | -0.93% | 11.07 | 0.74 |
| 03/11 | 526 | 533 | 523 | 530 | +0.38% | 1,800 | 20億3520万 | -1.49% | 11.03 | 0.74 |
| 03/08 | 531 | 531 | 528 | 528 | -0.94% | 1,900 | 20億2752万 | -2.04% | 10.98 | 0.74 |
| 03/07 | 532 | 534 | 532 | 533 | -1.3% | 900 | 20億4672万 | -1.11% | 11.09 | 0.74 |
| 03/06 | 538 | 541 | 537 | 540 | +0.37% | 700 | 20億7360万 | 0% | 11.23 | 0.75 |
| 03/05 | 528 | 538 | 528 | 538 | +0.56% | 600 | 20億6592万 | -0.37% | 11.19 | 0.75 |
| 03/04 | 537 | 538 | 533 | 535 | -0.37% | 1,400 | 20億5440万 | -0.74% | 11.13 | 0.75 |
| 03/01 | 536 | 538 | 532 | 537 | 0% | 1,400 | 20億6208万 | -0.37% | 11.17 | 0.75 |
| 02/28 | 527 | 537 | 527 | 537 | +0.19% | 1,400 | 20億6208万 | -0.19% | 11.17 | 0.75 |
| 02/27 | 534 | 536 | 530 | 536 | +0.37% | 400 | 20億5824万 | -0.19% | 11.15 | 0.75 |
| 02/26 | 534 | 534 | 531 | 534 | -0.19% | 2,400 | 20億5056万 | -0.56% | 11.11 | 0.75 |
| 02/25 | 534 | 539 | 534 | 535 | +0.38% | 1,000 | 20億5440万 | -0.37% | 11.13 | 0.75 |
| 02/22 | 537 | 537 | 524 | 533 | -0.74% | 1,900 | 20億4672万 | -0.56% | 11.09 | 0.74 |
| 02/21 | 538 | 539 | 530 | 537 | -0.19% | 6,100 | 20億6208万 | +0.37% | 11.17 | 0.75 |
| 02/20 | 536 | 540 | 532 | 538 | +0.37% | 3,200 | 20億6592万 | +0.75% | 11.19 | 0.75 |
| 02/19 | 540 | 540 | 532 | 536 | -0.74% | 1,100 | 20億5824万 | +0.75% | 11.15 | 0.75 |
| 02/18 | 545 | 545 | 535 | 540 | +0.93% | 600 | 20億7360万 | +1.89% | 11.23 | 0.75 |
| 02/15 | 540 | 540 | 535 | 535 | -0.93% | 1,300 | 20億5440万 | +1.13% | 11.13 | 0.75 |
| 02/14 | 550 | 550 | 535 | 540 | -1.1% | 800 | 20億7360万 | +2.47% | 11.23 | 0.75 |
| 02/13 | 538 | 546 | 538 | 546 | +1.87% | 2,500 | 20億9664万 | +4.2% | 11.36 | 0.76 |
| 02/12 | 525 | 536 | 525 | 536 | -0.56% | 1,300 | 20億5824万 | +2.88% | 11.15 | 0.75 |
| 02/08 | 548 | 548 | 539 | 539 | -2% | 1,300 | 20億6976万 | +4.05% | 11.21 | 0.75 |
| 02/07 | 552 | 552 | 548 | 550 | +0.73% | 500 | 21億1200万 | +6.8% | 11.44 | 0.77 |
| 02/06 | 549 | 550 | 546 | 546 | +0.18% | 3,700 | 20億9664万 | +6.64% | 11.36 | 0.76 |
| 02/05 | 548 | 549 | 543 | 545 | -0.55% | 1,900 | 20億9280万 | +7.5% | 11.34 | 0.76 |
| 02/04 | 545 | 548 | 545 | 548 | +0.18% | 600 | 21億432万 | +8.3% | 11.4 | 0.77 |
| 02/01 | 546 | 549 | 539 | 547 | +0.18% | 2,200 | 21億48万 | +8.32% | 11.38 | 0.76 |
| 01/31 | 546 | 547 | 545 | 546 | +1.49% | 900 | 20億9664万 | +7.69% | 11.36 | 0.76 |
| 01/29 | 538 | 538 | 532 | 538 | +0.19% | 1,000 | 20億6592万 | +5.91% | 11.19 | 0.75 |
| 01/28 | 525 | 537 | 525 | 537 | +0.75% | 3,000 | 20億6208万 | +5.09% | 11.17 | 0.75 |
| 01/25 | 522 | 533 | 519 | 533 | +2.5% | 3,100 | 20億4672万 | +3.9% | 11.09 | 0.74 |
| 01/24 | 517 | 525 | 505 | 520 | +0.58% | 12,000 | 19億9680万 | +0.78% | 10.82 | 0.73 |
| 01/23 | 520 | 524 | 515 | 517 | -0.58% | 2,500 | 19億8528万 | -0.39% | 10.76 | 0.72 |
| 01/22 | 523 | 529 | 519 | 520 | -1.7% | 1,300 | 19億9680万 | -0.57% | 10.82 | 0.73 |
| 01/21 | 523 | 529 | 518 | 529 | +1.15% | 1,000 | 20億3136万 | +0.19% | 11.01 | 0.74 |
| 01/18 | 519 | 523 | 517 | 523 | +1.95% | 3,200 | 20億832万 | -1.69% | 10.88 | 0.73 |
| 01/17 | 516 | 516 | 512 | 513 | -0.58% | 1,700 | 19億6992万 | -4.47% | 10.67 | 0.72 |
| 01/16 | 510 | 516 | 508 | 516 | +3.2% | 2,400 | 19億8144万 | -4.8% | 10.74 | 0.72 |
| 01/15 | 502 | 510 | 498 | 500 | -0.4% | 3,000 | 19億2000万 | -8.59% | 10.4 | 0.7 |
| 01/11 | 501 | 505 | 496 | 502 | +1.41% | 900 | 19億2768万 | -9.22% | 10.44 | 0.7 |
| 01/10 | 497 | 502 | 495 | 495 | -0.4% | 400 | 19億80万 | -11.45% | 10.3 | 0.69 |
| 01/09 | 483 | 503 | 483 | 497 | +2.26% | 5,100 | 19億848万 | -12.04% | 10.34 | 0.69 |
| 01/08 | 481 | 489 | 481 | 486 | +2.53% | 2,600 | 18億6624万 | -14.89% | 10.11 | 0.68 |
| 01/07 | 474 | 478 | 467 | 474 | +3.04% | 2,100 | 18億2016万 | -17.99% | 9.86 | 0.66 |
| 01/04 | 474 | 474 | 451 | 460 | -3.16% | 4,200 | 17億6640万 | -21.23% | 9.57 | 0.64 |
| 2018 |
| 12/28 | 475 | 485 | 470 | 475 | +1.06% | 6,500 | 18億2400万 | -19.76% | 9.88 | 0.66 |
| 12/27 | 475 | 475 | 462 | 470 | +3.52% | 10,700 | 18億480万 | -21.4% | 9.78 | 0.66 |
| 12/26 | 472 | 472 | 454 | 454 | +3.18% | 3,200 | 17億4336万 | -24.96% | 9.45 | 0.63 |
| 12/25 | 474 | 477 | 440 | 440 | -11.65% | 23,600 | 16億8960万 | -28.22% | 9.15 | 0.61 |
| 12/21 | 548 | 550 | 491 | 498 | -8.96% | 28,100 | 19億1232万 | -19.81% | 10.36 | 0.7 |
| 12/20 | 567 | 575 | 541 | 547 | -5.2% | 7,600 | 21億48万 | -12.76% | 11.38 | 0.76 |
| 12/19 | 582 | 582 | 573 | 577 | -0.52% | 5,100 | 22億1568万 | -8.56% | 12 | 0.81 |
| 12/18 | 593 | 593 | 580 | 580 | -3.49% | 5,000 | 22億2720万 | -8.52% | 12.07 | 0.81 |
| 12/17 | 597 | 602 | 596 | 601 | +0.67% | 1,500 | 23億784万 | -5.65% | 12.5 | 0.84 |
| 12/14 | 604 | 605 | 597 | 597 | -0.83% | 5,500 | 22億9248万 | -6.57% | 12.42 | 0.83 |
| 12/13 | 611 | 611 | 601 | 602 | -1.79% | 3,000 | 23億1168万 | -6.08% | 12.52 | 0.84 |
| 12/12 | 618 | 620 | 605 | 613 | -0.81% | 11,100 | 23億5392万 | -4.67% | 12.75 | 0.86 |
| 12/11 | 622 | 626 | 615 | 618 | -0.96% | 2,300 | 23億7312万 | -3.89% | 12.86 | 0.86 |
| 12/10 | 635 | 635 | 624 | 624 | -2.5% | 5,000 | 23億9616万 | -3.11% | 12.98 | 0.87 |
| 12/07 | 640 | 655 | 637 | 640 | 0% | 25,200 | 24億5760万 | -0.78% | 13.31 | 0.89 |
| 12/06 | 643 | 644 | 640 | 640 | -0.31% | 2,100 | 24億5760万 | -0.78% | 13.31 | 0.89 |
| 12/05 | 646 | 650 | 642 | 642 | -0.62% | 4,600 | 24億6528万 | -0.47% | 13.36 | 0.9 |
| 12/04 | 653 | 653 | 645 | 646 | -1.07% | 2,000 | 24億8064万 | +0.16% | 13.44 | 0.9 |
| 12/03 | 648 | 653 | 647 | 653 | +0.77% | 1,000 | 25億752万 | +1.24% | 13.59 | 0.91 |
| 11/30 | 646 | 649 | 646 | 648 | 0% | 1,900 | 24億8832万 | +0.47% | 13.48 | 0.9 |
| 11/29 | 646 | 648 | 645 | 648 | +0.31% | 2,300 | 24億8832万 | +0.31% | 13.48 | 0.9 |
| 11/28 | 645 | 647 | 643 | 646 | +0.16% | 2,800 | 24億8064万 | -0.31% | 13.44 | 0.9 |
| 11/27 | 643 | 645 | 643 | 645 | +0.62% | 2,200 | 24億7680万 | -0.62% | 13.42 | 0.9 |
| 11/26 | 641 | 645 | 641 | 641 | -0.47% | 600 | 24億6144万 | -1.54% | 13.34 | 0.89 |
| 11/22 | 644 | 650 | 640 | 644 | -0.16% | 5,000 | 24億7296万 | -1.38% | 13.4 | 0.9 |
| 11/21 | 642 | 645 | 624 | 645 | +0.47% | 4,500 | 24億7680万 | -1.53% | 13.42 | 0.9 |
| 11/20 | 640 | 642 | 635 | 642 | -0.16% | 2,500 | 24億6528万 | -2.28% | 13.36 | 0.9 |
| 11/19 | 646 | 649 | 643 | 643 | -1.08% | 1,300 | 24億6912万 | -2.43% | 13.38 | 0.9 |
| 11/16 | 657 | 660 | 650 | 650 | +0.15% | 4,300 | 24億9600万 | -1.66% | 13.52 | 0.91 |
| 11/15 | 649 | 658 | 647 | 649 | +0.31% | 2,700 | 24億9216万 | -1.96% | 13.5 | 0.91 |
| 11/14 | 653 | 655 | 647 | 647 | +0.62% | 700 | 24億8448万 | -2.56% | 13.46 | 0.9 |
| 11/13 | 658 | 658 | 643 | 643 | -2.13% | 2,900 | 24億6912万 | -3.45% | 13.38 | 0.9 |
| 11/12 | 651 | 660 | 651 | 657 | +0.61% | 900 | 25億2288万 | -1.65% | 13.67 | 0.92 |
| 11/09 | 642 | 655 | 642 | 653 | +1.08% | 1,500 | 25億752万 | -2.54% | 13.59 | 0.91 |
| 11/08 | 638 | 646 | 638 | 646 | +0.94% | 1,900 | 24億8064万 | -3.87% | 13.44 | 0.9 |
| 11/07 | 632 | 642 | 632 | 640 | +0.47% | 2,500 | 24億5760万 | -5.19% | 13.31 | 0.89 |
| 11/06 | 638 | 639 | 634 | 637 | -0.31% | 3,600 | 24億4608万 | -5.91% | 13.25 | 0.89 |
| 11/05 | 639 | 639 | 639 | 639 | -0.62% | 100 | 24億5376万 | -6.03% | 13.29 | 0.89 |
| 11/02 | 634 | 643 | 634 | 643 | +0.47% | 4,900 | 24億6912万 | -5.86% | 13.38 | 0.9 |
| 11/01 | 639 | 641 | 635 | 640 | +0.16% | 4,000 | 24億5760万 | -6.71% | 13.31 | 0.89 |
| 10/31 | 637 | 640 | 630 | 639 | +0.31% | 3,200 | 24億5376万 | -7.12% | 13.29 | 0.89 |
| 10/30 | 635 | 637 | 628 | 637 | -0.93% | 4,100 | 24億4608万 | -7.81% | 13.25 | 0.89 |
| 10/29 | 660 | 666 | 640 | 643 | -2.58% | 3,200 | 24億6912万 | -7.35% | 13.38 | 0.9 |
